Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 366,800 |
30 Oct 2017 | MYR | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 392,800 |
27 Oct 2017 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 142,000 |
26 Oct 2017 | MYR | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,609,600 |
25 Oct 2017 | MYR | 1.4 | 1.48 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 2,324,200 |
24 Oct 2017 | MYR | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 506,700 |
23 Oct 2017 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 449,900 |
20 Oct 2017 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 187,700 |
19 Oct 2017 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 19,100 |
18 Oct 2017 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 254,400 |
16 Oct 2017 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 227,900 |
13 Oct 2017 | MYR | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 222,700 |
12 Oct 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 155,700 |
11 Oct 2017 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 206,200 |
10 Oct 2017 | MYR | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 292,100 |
9 Oct 2017 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 172,000 |
6 Oct 2017 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 160,700 |
5 Oct 2017 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 70,200 |
4 Oct 2017 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 38,500 |
3 Oct 2017 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 170,800 |
2 Oct 2017 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 25,500 |
29 Sep 2017 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 121,100 |
28 Sep 2017 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 56,500 |
27 Sep 2017 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 30,700 |
26 Sep 2017 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 51,800 |
25 Sep 2017 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 103,100 |
22 Sep 2017 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 154,200 |
20 Sep 2017 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 277,900 |